TTDKY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	18.56	18.88	18.54	18.82	18.82	3.18%	175,935
Sep 3, 2026	18.06	18.32	17.93	18.24	18.24	-0.49%	213,230
Sep 2, 2026	18.01	18.33	18.01	18.33	18.33	-1.82%	145,714
Sep 1, 2026	18.92	18.99	18.63	18.67	18.67	-2.51%	133,954
Aug 31, 2026	19.28	19.28	19.03	19.15	19.15	-0.52%	250,408
Aug 28, 2026	19.51	19.60	19.14	19.25	19.25	-0.16%	97,517
Aug 27, 2026	19.22	19.39	19.19	19.28	19.28	2.17%	162,424
Aug 26, 2026	18.99	19.04	18.81	18.87	18.87	-1.41%	70,033
Aug 25, 2026	19.15	19.19	19.03	19.14	19.14	0.79%	100,446
Aug 24, 2026	19.16	19.16	18.86	18.99	18.99	-0.63%	150,614
Aug 21, 2026	19.23	19.23	19.00	19.11	19.11	2.25%	232,649
Aug 20, 2026	18.61	18.84	18.61	18.69	18.69	-2.25%	191,316
Aug 19, 2026	19.36	19.44	19.02	19.12	19.12	-0.36%	141,051
Aug 18, 2026	19.62	19.62	19.14	19.19	19.19	-5.61%	135,264
Aug 17, 2026	20.27	20.56	20.22	20.33	20.33	1.35%	145,263
Aug 14, 2026	20.23	20.32	20.00	20.06	20.06	-2.19%	140,998
Aug 13, 2026	20.29	20.68	20.27	20.51	20.51	3.85%	152,583
Aug 12, 2026	19.86	20.02	19.75	19.75	19.75	3.19%	141,969
Aug 11, 2026	19.31	19.31	19.03	19.14	19.14	0.74%	103,621
Aug 10, 2026	19.17	19.25	18.98	19.00	19.00	-0.42%	154,224
Aug 7, 2026	19.30	19.36	18.95	19.08	19.08	0.79%	103,368
Aug 6, 2026	18.85	19.18	18.79	18.93	18.93	-3.91%	97,093
Aug 5, 2026	20.00	20.10	19.70	19.70	19.70	-0.86%	121,682
Aug 4, 2026	19.39	19.98	19.39	19.87	19.87	1.43%	193,681
Aug 3, 2026	19.30	19.68	19.20	19.59	19.59	0.15%	176,342
Jul 31, 2026	19.61	19.99	19.15	19.56	19.56	5.67%	148,259
Jul 30, 2026	17.42	18.64	17.42	18.51	18.51	11.10%	172,862
Jul 29, 2026	17.04	17.20	16.63	16.66	16.66	-7.08%	105,855
Jul 28, 2026	17.77	18.05	17.70	17.93	17.93	-0.55%	172,902
Jul 27, 2026	18.30	18.40	17.84	18.03	18.03	-1.48%	224,358
Jul 24, 2026	18.42	18.51	18.25	18.30	18.30	-1.24%	150,361
Jul 23, 2026	18.68	18.82	18.51	18.53	18.53	-2.83%	160,958
Jul 22, 2026	18.89	19.19	18.89	19.07	19.07	-	101,012
Jul 21, 2026	19.63	19.63	18.78	19.07	19.07	3.30%	140,853
Jul 20, 2026	19.21	19.21	18.29	18.46	18.46	-0.16%	148,543
Jul 17, 2026	18.00	18.60	17.91	18.49	18.49	-0.75%	143,180
Jul 16, 2026	18.77	18.86	18.50	18.63	18.63	-4.88%	1,584,818
Jul 15, 2026	19.98	19.98	19.35	19.59	19.59	-2.22%	932,482
Jul 14, 2026	20.16	20.29	19.88	20.03	20.03	1.32%	850,567
Jul 13, 2026	19.80	20.04	19.68	19.77	19.77	-6.66%	1,970,617
Jul 10, 2026	21.76	21.76	20.96	21.18	21.18	-0.70%	81,040
Jul 9, 2026	21.25	21.55	21.11	21.33	21.33	3.64%	138,514
Jul 8, 2026	20.22	20.58	20.15	20.58	20.58	0.59%	155,408
Jul 7, 2026	20.65	20.86	20.26	20.46	20.46	-6.15%	206,949
Jul 6, 2026	21.74	21.84	21.52	21.80	21.80	-1.86%	504,211
Jul 2, 2026	22.80	23.11	22.01	22.21	22.21	-1.12%	144,445
Jul 1, 2026	22.74	22.83	22.40	22.47	22.47	0.47%	144,732
Jun 30, 2026	22.69	22.69	22.08	22.36	22.36	-1.45%	110,550
Jun 29, 2026	22.66	22.76	21.90	22.69	22.69	0.49%	179,872
Jun 26, 2026	22.33	22.82	22.05	22.58	22.58	-4.81%	738,555